Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/06/2013 |
7.91
|
86,220 | 8.01 | 8.17 | 7.91 | 0 | 700 | -0.0 | |
07/06/2013 |
8.01
|
113,830 | 7.91 | 8.07 | 7.91 | 0 | 0 | 0 | |
06/06/2013 |
7.91
|
107,610 | 7.86 | 8.01 | 7.86 | 24,010 | 0 | 0.4 | |
05/06/2013 |
7.86
|
85,640 | 7.80 | 7.96 | 7.75 | 31,650 | 0 | 0.5 | |
04/06/2013 |
7.80
|
125,930 | 7.96 | 7.96 | 7.80 | 1,200 | 0 | 0.0 | |
03/06/2013 |
7.96
|
116,090 | 7.96 | 8.01 | 7.91 | 0 | 0 | 0 | |
31/05/2013 |
7.96
|
87,370 | 8.07 | 8.17 | 7.96 | 1,500 | 0 | 0.0 | |
30/05/2013 |
8.07
|
100,890 | 7.96 | 8.07 | 7.96 | 0 | 0 | 0 | |
29/05/2013 |
7.96
|
432,190 | 7.80 | 8.17 | 7.86 | 0 | 108,000 | -1.6 | |
28/05/2013 |
7.80
|
103,360 | 7.80 | 7.91 | 7.75 | 0 | 0 | 0 | |
27/05/2013 |
7.80
|
142,960 | 7.86 | 7.96 | 7.80 | 0 | 0 | 0 | |
24/05/2013 |
7.86
|
49,210 | 7.80 | 7.91 | 7.80 | 0 | 0 | 0 | |
23/05/2013 |
7.80
|
114,160 | 7.91 | 7.96 | 7.75 | 0 | 0 | 0 | |
22/05/2013 |
7.91
|
83,930 | 7.96 | 8.01 | 7.91 | 0 | 3,500 | -0.1 | |
21/05/2013 |
7.96
|
206,250 | 7.80 | 8.07 | 7.80 | 0 | 0 | 0 | |
20/05/2013 |
7.80
|
107,380 | 8.01 | 8.01 | 7.70 | 0 | 0 | 0 | |
17/05/2013 |
8.01
|
38,900 | 8.12 | 8.17 | 8.01 | 0 | 0 | 0 | |
16/05/2013: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/05/2013 |
8.12
|
53,270 | 8.12 | 8.22 | 8.01 | 0 | 0 | 0 | |
15/05/2013 |
8.12
|
159,850 | 8.17 | 8.17 | 8.12 | 1,000 | 92,000 | -1.6 | |
14/05/2013 |
8.17
|
95,710 | 8.26 | 8.26 | 8.12 | 2,500 | 0 | 0.0 | |
13/05/2013 |
8.26
|
109,330 | 8.26 | 8.31 | 8.21 | 0 | 0 | 0 | |
10/05/2013 |
8.26
|
129,780 | 8.26 | 8.31 | 8.17 | 0 | 0 | 0 | |
09/05/2013 |
8.26
|
126,920 | 8.26 | 8.35 | 8.26 | 300 | 0 | 0.0 | |
08/05/2013 |
8.26
|
122,640 | 8.17 | 8.35 | 8.17 | 40 | 0 | 0.0 | |
07/05/2013 |
8.17
|
171,650 | 8.26 | 8.35 | 8.12 | 0 | 0 | 0 | |
06/05/2013 |
8.26
|
235,010 | 7.98 | 8.35 | 8.03 | 0 | 0 | 0 | |
03/05/2013 |
7.98
|
47,240 | 7.93 | 8.03 | 7.93 | 0 | 0 | 0 | |
02/05/2013 |
7.93
|
103,630 | 7.89 | 8.07 | 7.93 | 0 | 0 | 0 | |
26/04/2013 |
7.89
|
49,830 | 7.84 | 7.98 | 7.89 | 0 | 0 | 0 | |
25/04/2013 |
7.84
|
37,820 | 7.93 | 7.98 | 7.84 | 0 | 0 | 0 | |
24/04/2013 |
7.93
|
88,900 | 7.93 | 8.03 | 7.93 | 0 | 0 | 0 | |
23/04/2013 |
7.93
|
70,510 | 7.93 | 8.03 | 7.93 | 0 | 0 | 0 | |
22/04/2013 |
7.93
|
93,020 | 8.12 | 8.17 | 7.93 | 0 | 0 | 0 | |
18/04/2013 |
8.12
|
27,850 | 8.26 | 8.26 | 8.03 | 0 | 0 | 0 | |
17/04/2013 |
8.26
|
28,670 | 8.21 | 8.26 | 8.07 | 0 | 0 | 0 | |
16/04/2013 |
8.21
|
65,500 | 8.07 | 8.21 | 7.75 | 0 | 0 | 0 | |
15/04/2013 |
8.07
|
86,610 | 8.31 | 8.31 | 8.03 | 0 | 0 | 0 | |
12/04/2013 |
8.31
|
94,070 | 8.54 | 8.54 | 8.31 | 0 | 0 | 0 | |
11/04/2013 |
8.54
|
128,130 | 8.54 | 8.63 | 8.45 | 0 | 0 | 0 | |
10/04/2013 |
8.54
|
159,570 | 8.73 | 8.77 | 8.54 | 0 | 0 | 0 | |
09/04/2013 |
8.73
|
66,130 | 8.77 | 8.77 | 8.68 | 0 | 0 | 0 | |
08/04/2013 |
8.77
|
86,700 | 8.77 | 8.82 | 8.68 | 0 | 0 | 0 | |
05/04/2013 |
8.77
|
238,970 | 8.40 | 8.96 | 8.40 | 0 | 0 | 0 | |
04/04/2013 |
8.40
|
101,780 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 | |
03/04/2013 |
8.31
|
90,400 | 8.35 | 8.40 | 8.31 | 0 | 0 | 0 | |
02/04/2013 |
8.35
|
91,890 | 8.40 | 8.49 | 8.35 | 0 | 0 | 0 | |
01/04/2013 |
8.40
|
63,480 | 8.31 | 8.45 | 8.17 | 0 | 0 | 0 | |
29/03/2013 |
8.31
|
93,280 | 8.21 | 8.31 | 8.03 | 19,900 | 0 | 0.4 | |
28/03/2013 |
8.21
|
75,710 | 8.35 | 8.35 | 8.21 | 0 | 0 | 0 | |
27/03/2013 |
8.35
|
64,340 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 | |
26/03/2013 |
8.40
|
87,830 | 8.54 | 8.68 | 8.40 | 0 | 0 | 0 | |
25/03/2013 |
8.54
|
168,700 | 8.31 | 8.54 | 8.40 | 0 | 0 | 0 | |
22/03/2013 |
8.31
|
171,300 | 8.21 | 8.59 | 8.21 | 0 | 0 | 0 | |
21/03/2013 |
8.21
|
114,500 | 8.12 | 8.26 | 8.17 | 0 | 0 | 0 | |
20/03/2013 |
8.12
|
58,590 | 8.12 | 8.17 | 8.03 | 0 | 0 | 0 | |
19/03/2013 |
8.12
|
30,080 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
18/03/2013 |
8.12
|
41,040 | 8.03 | 8.12 | 8.03 | 0 | 0 | 0 | |
15/03/2013 |
8.03
|
76,410 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 | |
14/03/2013 |
8.12
|
35,860 | 8.07 | 8.12 | 7.93 | 0 | 0 | 0 | |
13/03/2013 |
8.07
|
51,210 | 8.17 | 8.17 | 8.07 | 0 | 0 | 0 | |
12/03/2013 |
8.17
|
47,530 | 8.26 | 8.35 | 8.07 | 0 | 0 | 0 | |
11/03/2013 |
8.26
|
60,210 | 8.03 | 8.26 | 8.03 | 0 | 0 | 0 | |
08/03/2013 |
8.03
|
19,450 | 7.93 | 8.03 | 7.89 | 0 | 0 | 0 | |
07/03/2013 |
7.93
|
89,040 | 7.89 | 8.03 | 7.84 | 0 | 0 | 0 | |
06/03/2013 |
7.89
|
52,920 | 7.84 | 7.98 | 7.89 | 0 | 0 | 0 | |
05/03/2013 |
7.84
|
49,700 | 7.93 | 7.93 | 7.84 | 0 | 0 | 0 | |
04/03/2013 |
7.93
|
136,020 | 8.12 | 8.31 | 7.93 | 100 | 0 | 0.0 | |
01/03/2013 |
8.12
|
77,410 | 8.17 | 8.17 | 7.98 | 40 | 0 | 0.0 | |
28/02/2013 |
8.17
|
73,500 | 7.98 | 8.17 | 7.98 | 0 | 0 | 0 | |
27/02/2013 |
7.98
|
133,470 | 8.03 | 8.03 | 7.89 | 0 | 2,300 | -0.0 | |
26/02/2013 |
8.03
|
88,260 | 8.31 | 8.31 | 7.98 | 0 | 0 | 0 | |
25/02/2013 |
8.31
|
161,940 | 8.17 | 8.45 | 8.21 | 0 | 0 | 0 | |
22/02/2013 |
8.17
|
176,930 | 8.17 | 8.54 | 7.93 | 0 | 0 | 0 | |
21/02/2013 |
8.17
|
257,200 | 8.77 | 8.87 | 8.17 | 0 | 0 | 0 | |
20/02/2013 |
8.77
|
129,290 | 8.77 | 8.77 | 8.63 | 0 | 0 | 0 | |
19/02/2013 |
8.77
|
226,260 | 9.01 | 9.05 | 8.77 | 0 | 0 | 0 | |
18/02/2013 |
9.01
|
150,880 | 8.87 | 9.15 | 8.63 | 0 | 0 | 0 | |
08/02/2013 |
8.87
|
183,510 | 8.49 | 8.96 | 8.49 | 0 | 0 | 0 | |
07/02/2013 |
8.49
|
70,170 | 8.35 | 8.49 | 8.40 | 0 | 0 | 0 | |
06/02/2013 |
8.35
|
138,020 | 8.26 | 8.40 | 8.31 | 0 | 0 | 0 | |
05/02/2013 |
8.26
|
134,070 | 8.07 | 8.40 | 7.98 | 0 | 0 | 0 | |
04/02/2013 |
8.07
|
42,320 | 8.07 | 8.17 | 7.98 | 0 | 0 | 0 | |
01/02/2013 |
8.07
|
81,340 | 8.07 | 8.17 | 8.03 | 0 | 700 | -0.0 | |
31/01/2013 |
8.07
|
237,850 | 8.17 | 8.17 | 8.03 | 0 | 0 | 0 | |
30/01/2013 |
8.17
|
197,070 | 8.21 | 8.26 | 8.03 | 0 | 0 | 0 | |
29/01/2013 |
8.21
|
143,700 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 | |
28/01/2013 |
8.35
|
453,440 | 7.98 | 8.45 | 8.21 | 0 | 0 | 0 | |
25/01/2013 |
7.98
|
124,200 | 7.84 | 7.98 | 7.79 | 0 | 0 | 0 | |
24/01/2013 |
7.84
|
40,430 | 7.70 | 7.93 | 7.65 | 0 | 0 | 0 | |
23/01/2013 |
7.70
|
44,340 | 7.70 | 7.89 | 7.61 | 0 | 0 | 0 | |
22/01/2013 |
7.70
|
230,500 | 7.93 | 7.98 | 7.56 | 0 | 0 | 0 | |
21/01/2013 |
7.93
|
223,340 | 7.70 | 8.03 | 7.75 | 0 | 0 | 0 | |
18/01/2013 |
7.70
|
150,760 | 7.84 | 7.84 | 7.70 | 0 | 2,000 | -0.0 | |
17/01/2013 |
7.84
|
233,550 | 8.03 | 8.07 | 7.84 | 0 | 0 | 0 | |
16/01/2013 |
8.03
|
206,210 | 8.07 | 8.31 | 7.93 | 0 | 0 | 0 | |
15/01/2013 |
8.07
|
231,050 | 8.03 | 8.21 | 8.03 | 0 | 0 | 0 | |
14/01/2013 |
8.03
|
807,490 | 7.65 | 8.03 | 7.56 | 0 | 0 | 0 | |
11/01/2013 |
7.65
|
141,860 | 7.65 | 7.79 | 7.56 | 0 | 0 | 0 | |
10/01/2013 |
7.65
|
210,640 | 7.51 | 7.70 | 7.47 | 0 | 0 | 0 | |
09/01/2013 |
7.51
|
287,990 | 7.61 | 7.89 | 7.51 | 0 | 0 | 0 |